The highest closing price for Ross Stores (ROST) last month was $154.53, on November 27. It was up 10.8% for the month. The latest price is $152.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $154.60 | $155.32 | $153.55 | $154.51 | 1,323,540 |
November 27 2024 | $153.64 | $155.59 | $153.64 | $154.53 | 2,330,194 |
November 26 2024 | $153.42 | $154.69 | $151.91 | $154.02 | 2,742,910 |
November 25 2024 | $148.48 | $154.35 | $148.23 | $152.93 | 5,475,906 |
November 22 2024 | $152.93 | $155.10 | $144.45 | $145.75 | 8,266,324 |
November 21 2024 | $140.55 | $142.88 | $138.94 | $142.62 | 5,871,241 |
November 20 2024 | $136.68 | $139.25 | $136.48 | $138.99 | 3,698,013 |
November 19 2024 | $140.61 | $140.90 | $137.15 | $138.93 | 2,586,655 |
November 18 2024 | $140.18 | $141.21 | $138.74 | $140.97 | 2,238,427 |
November 15 2024 | $142.00 | $142.86 | $139.88 | $140.36 | 2,837,869 |
November 14 2024 | $139.67 | $143.95 | $139.61 | $141.99 | 3,187,908 |
November 13 2024 | $139.67 | $141.22 | $139.50 | $140.13 | 2,374,072 |
November 12 2024 | $139.52 | $141.77 | $138.96 | $139.98 | 4,312,920 |
November 11 2024 | $143.66 | $144.10 | $140.68 | $142.02 | 3,164,260 |
November 08 2024 | $141.95 | $144.60 | $141.71 | $143.06 | 2,845,994 |
November 07 2024 | $139.44 | $142.24 | $138.40 | $141.71 | 3,118,550 |
November 06 2024 | $144.50 | $145.32 | $138.11 | $138.26 | 4,311,502 |
November 05 2024 | $140.86 | $142.11 | $140.10 | $141.98 | 2,731,142 |
November 04 2024 | $139.70 | $140.54 | $138.43 | $140.33 | 2,407,382 |
November 01 2024 | $139.39 | $140.77 | $138.81 | $139.73 | 2,255,671 |
Daily pricing data for Ross Stores dates back to 8/8/1985, and may be incomplete.
